Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	54.48	54.48	53.05	53.05	540,972	-1.87(-3.41%)
Nov 29, 2021	54.89	55.29	54.21	54.92	324,653	+0.42(+0.76%)
Nov 26, 2021	54.95	55.27	54.29	54.50	287,109	-1.19(-2.13%)
Nov 24, 2021	55.68	55.79	55.01	55.69	424,838	+0.12(+0.22%)
Nov 23, 2021	53.80	55.91	53.80	55.56	560,539	+0.02(+0.03%)
Nov 22, 2021	54.54	56.14	53.94	55.55	864,799	+0.91(+1.67%)
Nov 19, 2021	53.99	54.93	53.97	54.63	504,437	+0.31(+0.57%)
Nov 18, 2021	54.72	54.34	54.06	54.32	561,670	-0.54(-0.99%)
Nov 17, 2021	55.53	55.53	54.53	54.86	418,229	-0.38(-0.69%)
Nov 16, 2021	55.17	55.76	54.50	55.24	430,311	-1.13(-2.01%)
Nov 15, 2021	55.47	56.56	55.35	56.38	377,148	+1.41(+2.56%)
Nov 12, 2021	55.85	56.43	54.86	54.97	501,274	-0.81(-1.45%)
Nov 11, 2021	55.88	56.33	55.35	55.78	348,987	-0.21(-0.38%)
Nov 10, 2021	54.62	56.02		55.99	319,010	+1.36(+2.50%)
Nov 09, 2021	54.65	54.84	54.08	54.62	259,851	+0.20(+0.37%)
Nov 08, 2021	55.13	55.63	53.67	54.42	715,695	-1.73(-3.08%)
Nov 05, 2021	55.98	56.98	55.97	56.15	426,261	+0.46(+0.83%)
Nov 04, 2021	56.00	56.51	54.83	55.69	651,146	-0.31(-0.55%)
Nov 03, 2021	56.10	56.82	55.82	56.00	525,243	-0.11(-0.19%)
Nov 02, 2021	56.80	57.09	55.63	56.10	253,054	-0.69(-1.22%)
Nov 01, 2021	55.63	57.15	55.63	56.80	379,743	+1.17(+2.10%)
Oct 29, 2021	56.20	56.80	55.10	55.63	433,902	-0.58(-1.03%)
Oct 28, 2021	56.69	57.00	56.09	56.20	324,555	-0.35(-0.63%)
Oct 27, 2021	57.75	57.61	56.44	56.56	259,223	-1.26(-2.18%)
Oct 26, 2021	57.71			57.82	266,290	+0.11(+0.18%)
Oct 25, 2021	57.22	57.88	56.53	57.71	263,036	+0.76(+1.34%)
Oct 22, 2021	56.87	57.18	56.52	56.95	237,808	+0.14(+0.25%)
Oct 21, 2021	57.26	57.17	56.32	56.80	477,721	-0.36(-0.64%)
Oct 20, 2021	56.01	57.35	55.87	57.17	274,662	+1.13(+2.02%)
Oct 19, 2021	56.01	56.21	54.44	56.03	526,906	+0.12(+0.21%)
Oct 18, 2021	56.66	56.98	55.71	55.92	347,534	-1.09(-1.91%)
Oct 15, 2021	58.73	58.78	57.01	57.01	541,817	-1.47(-2.52%)
Oct 14, 2021	58.29	58.60	57.81	58.48	214,653	+0.58(+0.99%)
Oct 13, 2021	56.80	58.05	56.42	57.90	362,896	+1.10(+1.93%)
Oct 12, 2021	56.11	57.04	56.03	56.80	275,325	+0.55(+0.98%)
Oct 11, 2021	56.59	56.88	56.08	56.26	188,939	-0.25(-0.44%)
Oct 08, 2021	56.76	56.89	56.25	56.50	174,766	-0.13(-0.23%)
Oct 07, 2021	56.31	57.08	55.95	56.64	344,805	+0.35(+0.63%)
Oct 06, 2021	55.96	56.44	54.72	56.28	237,597	+0.15(+0.27%)
Oct 05, 2021	56.00	56.70	55.58	56.13	382,154	+0.13(+0.24%)
Oct 04, 2021	55.00	56.21	54.95	56.00	299,663	+0.97(+1.76%)
Oct 01, 2021	54.56	55.22	54.03	55.03	337,191	+0.81(+1.49%)
Sep 30, 2021	55.34	55.38	54.27	54.23	284,405	-0.77(-1.40%)
Sep 29, 2021	53.91	55.09	53.49	55.00	239,748	+1.06(+1.97%)
Sep 28, 2021	54.78	54.78	53.22	53.93	348,911	-0.72(-1.31%)
Sep 27, 2021	54.20	55.66	54.20	54.65	345,868	+0.51(+0.95%)
Sep 24, 2021	54.29	54.78	54.05	54.14	288,380	+0.12(+0.21%)
Sep 23, 2021	54.40	54.90	54.00	54.02	263,076	-0.46(-0.85%)
Sep 22, 2021	55.21	55.24	54.40	54.48	321,958	-0.24(-0.44%)
Sep 21, 2021	55.19	55.53	54.62	54.72	456,563	-0.19(-0.34%)
Sep 20, 2021	55.23	55.48	54.15	54.91	310,219	-0.52(-0.94%)
Sep 17, 2021	56.09	56.09	55.13	55.43	1,022,296	-0.38(-0.68%)
Sep 16, 2021	54.95	56.24	54.19	55.81	934,658	+0.87(+1.58%)
Sep 15, 2021	55.83	55.91	54.75	54.94	310,327	-0.78(-1.40%)
Sep 14, 2021	56.65	56.76	55.13	55.72	393,287	-0.77(-1.36%)
Sep 13, 2021	56.72	57.22	56.02	56.49	440,904	+0.29(+0.52%)
Sep 10, 2021	58.00	58.12	56.14	56.20	328,796	-1.66(-2.86%)
Sep 09, 2021	57.37	58.22	57.04	57.86	503,260	+0.34(+0.59%)
Sep 08, 2021	56.11	57.71	55.73	57.52	522,709	+1.27(+2.26%)
Sep 07, 2021	57.96	58.08	56.22	56.25	373,819	-1.82(-3.13%)
Sep 03, 2021	58.80	58.80	58.05	58.07	217,266	-1.03(-1.74%)
Sep 02, 2021	59.24	59.49	59.00	59.09	222,661	-0.13(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.